SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.67	48.90	45.85	45.88	45.88	-7.18%	26,366,247
Sep 25, 2025	49.45	50.75	48.71	49.43	49.43	-0.14%	19,553,094
Sep 24, 2025	51.60	51.68	48.85	49.50	49.50	-5.28%	26,415,225
Sep 23, 2025	54.02	54.47	49.88	52.26	52.26	-2.54%	33,221,749
Sep 22, 2025	51.50	57.50	50.45	53.62	53.62	5.70%	36,342,494
Sep 19, 2025	50.56	53.99	48.51	50.73	50.73	1.42%	40,648,700
Sep 18, 2025	45.00	53.28	43.90	50.02	50.02	12.46%	45,853,962
Sep 17, 2025	42.80	46.66	41.70	44.48	44.48	5.03%	30,286,398
Sep 16, 2025	40.67	42.62	40.28	42.35	42.35	2.94%	24,690,610
Sep 15, 2025	39.99	41.98	39.30	41.14	41.14	1.83%	21,335,354
Sep 12, 2025	41.00	41.49	40.16	40.40	40.40	-1.15%	19,568,210
Sep 11, 2025	38.82	41.45	38.18	40.87	40.87	5.42%	25,959,415
Sep 10, 2025	37.38	40.44	37.35	38.77	38.77	3.80%	24,414,079
Sep 9, 2025	37.50	38.93	37.10	37.35	37.35	-2.56%	22,551,002
Sep 8, 2025	38.46	41.81	38.01	38.33	38.33	1.00%	32,408,376
Sep 5, 2025	35.61	38.50	34.50	37.95	37.95	7.29%	28,266,965
Sep 4, 2025	41.37	41.37	34.77	35.37	35.37	-14.61%	36,117,890
Sep 3, 2025	41.60	43.69	40.03	41.42	41.42	1.99%	39,098,673
Sep 2, 2025	38.50	42.61	37.48	40.61	40.61	4.50%	42,241,862
Sep 1, 2025	36.53	39.78	35.58	38.86	38.86	5.97%	27,858,325
Aug 29, 2025	37.61	37.87	36.13	36.67	36.67	-4.80%	25,612,914
Aug 28, 2025	35.26	38.52	35.26	38.52	38.52	9.25%	31,829,256
Aug 27, 2025	36.19	37.62	35.26	35.26	35.26	-1.59%	22,668,402
Aug 26, 2025	36.68	37.08	35.70	35.83	35.83	-2.82%	18,555,159
Aug 25, 2025	37.80	38.60	36.54	36.87	36.87	0.77%	28,468,398
Aug 22, 2025	34.40	37.03	34.21	36.59	36.59	7.30%	27,265,059
Aug 21, 2025	35.60	35.90	33.90	34.10	34.10	-3.37%	15,197,603
Aug 20, 2025	34.88	35.32	34.20	35.29	35.29	-	17,145,978
Aug 19, 2025	35.82	36.80	34.98	35.29	35.29	0.43%	30,437,994
Aug 18, 2025	32.05	36.90	32.05	35.14	35.14	10.68%	31,516,224
Aug 15, 2025	31.15	31.79	30.99	31.75	31.75	2.12%	10,455,741
Aug 14, 2025	31.89	32.04	30.66	31.09	31.09	-2.97%	14,319,577
Aug 13, 2025	31.52	32.67	31.27	32.04	32.04	0.82%	17,338,295
Aug 12, 2025	32.51	32.70	31.38	31.78	31.78	-2.81%	11,824,351
Aug 11, 2025	32.17	32.87	31.96	32.70	32.70	3.06%	10,503,052
Aug 8, 2025	32.67	32.73	31.68	31.73	31.73	-2.94%	10,035,953
Aug 7, 2025	33.80	33.80	32.51	32.69	32.69	-3.48%	17,169,910
Aug 6, 2025	31.67	34.10	31.20	33.87	33.87	7.18%	22,769,531
Aug 5, 2025	31.48	31.93	31.15	31.60	31.60	0.89%	10,252,754
Aug 4, 2025	30.44	31.35	30.18	31.32	31.32	2.45%	8,075,382
Aug 1, 2025	30.76	31.14	30.12	30.57	30.57	-0.26%	8,855,737
Jul 31, 2025	30.00	31.60	30.00	30.65	30.65	1.56%	14,918,273
Jul 30, 2025	31.30	31.30	29.88	30.18	30.18	-2.61%	10,637,083
Jul 29, 2025	30.90	31.52	30.60	30.99	30.99	0.75%	10,185,333
Jul 28, 2025	31.00	31.06	30.40	30.76	30.76	-0.29%	9,788,914
Jul 25, 2025	30.02	31.00	29.89	30.85	30.85	2.94%	11,771,597
Jul 24, 2025	29.90	30.46	29.86	29.97	29.97	-0.20%	8,208,171
Jul 23, 2025	29.45	30.42	29.23	30.03	30.03	0.20%	11,063,901
Jul 22, 2025	30.31	30.94	29.82	29.97	29.97	-2.41%	13,547,914
Jul 21, 2025	30.50	31.55	30.07	30.71	30.71	4.10%	19,609,719